ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103590/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22800,250,2,1.11,7779765650,342030,104.97,23150,23350,22300,29300,15800,22550,22745.81,8.70,0,-119680,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10872,23.19,2.17,12,0.72,983.00,10493.00,37550,20250124,-39.28,16600,20240909,37.35,37550,-39.28,20250124,19800,15.15,20250409,37550,-39.28,20250124,16600,37.35,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,29632,N,00,N
20250414,150735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22750,200,2,0.89,7124625475,313276,96.15,23150,23350,22300,29300,15800,22550,22742.33,8.70,0,-112393,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10848,23.14,2.17,12,0.66,983.00,10493.00,37550,20250124,-39.41,16600,20240909,37.05,37550,-39.41,20250124,19800,14.90,20250409,37550,-39.41,20250124,16600,37.05,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250414,140733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,-200,5,-0.89,6090787350,267388,82.06,23150,23350,22300,29300,15800,22550,22778.84,8.70,0,-107206,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10658,22.74,2.13,12,0.56,983.00,10493.00,37550,20250124,-40.48,16600,20240909,34.64,37550,-40.48,20250124,19800,12.88,20250409,37550,-40.48,20250124,16600,34.64,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250414,130732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22575,25,2,0.11,4927645600,215445,66.12,23150,23350,22500,29300,15800,22550,22871.94,8.70,0,-104256,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10765,22.97,2.15,12,0.45,983.00,10493.00,37550,20250124,-39.88,16600,20240909,35.99,37550,-39.88,20250124,19800,14.02,20250409,37550,-39.88,20250124,16600,35.99,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250414,120735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,50,2,0.22,4389835550,191616,58.81,23150,23350,22550,29300,15800,22550,22909.55,8.70,0,-97886,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10777,22.99,2.15,12,0.40,983.00,10493.00,37550,20250124,-39.81,16600,20240909,36.14,37550,-39.81,20250124,19800,14.14,20250409,37550,-39.81,20250124,16600,36.14,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250414,110731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,50,2,0.22,3973178275,173242,53.17,23150,23350,22550,29300,15800,22550,22934.27,8.70,0,-92279,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10777,22.99,2.15,12,0.36,983.00,10493.00,37550,20250124,-39.81,16600,20240909,36.14,37550,-39.81,20250124,19800,14.14,20250409,37550,-39.81,20250124,16600,36.14,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250414,100733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22950,400,2,1.77,2974419225,129438,39.73,23150,23350,22650,29300,15800,22550,22979.49,8.70,0,-62307,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10944,23.35,2.19,12,0.27,983.00,10493.00,37550,20250124,-38.88,16600,20240909,38.25,37550,-38.88,20250124,19800,15.91,20250409,37550,-38.88,20250124,16600,38.25,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250414,090734,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22700,150,2,0.67,675925750,29503,9.05,23150,23150,22650,29300,15800,22550,22910.41,8.70,0,-18825,23316,22932,22266,21882,21216,23125,22075,477,6750,1000,16230,50,1,47685390,10825,23.09,2.16,12,0.06,983.00,10493.00,37550,20250124,-39.55,16600,20240909,36.75,37550,-39.55,20250124,19800,14.65,20250409,37550,-39.55,20250124,16600,36.75,20240909,2.62,Y,103590,1000,476 억,,4146735,N,N,14837,N,00,N
20250411,160725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,250,2,1.12,7243100725,325828,52.08,21800,22650,21600,28950,15650,22300,22229.71,8.65,0,14536,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10753,22.94,2.15,12,0.68,983.00,10493.00,37550,20250124,-39.95,16600,20240909,35.84,37550,-39.95,20250124,19800,13.89,20250409,37550,-39.95,20250124,16600,35.84,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,14837,N,00,N
20250411,150731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,200,2,0.90,6364681575,286862,45.85,21800,22600,21600,28950,15650,22300,22187.26,8.65,0,3837,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10729,22.89,2.14,12,0.60,983.00,10493.00,37550,20250124,-40.08,16600,20240909,35.54,37550,-40.08,20250124,19800,13.64,20250409,37550,-40.08,20250124,16600,35.54,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,140730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,200,2,0.90,5665521375,255788,40.89,21800,22550,21600,28950,15650,22300,22149.29,8.65,0,-3060,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10729,22.89,2.14,12,0.54,983.00,10493.00,37550,20250124,-40.08,16600,20240909,35.54,37550,-40.08,20250124,19800,13.64,20250409,37550,-40.08,20250124,16600,35.54,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160729 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22800 250 2 1.11 7779765650 342030 104.97 23150 23350 22300 29300 15800 22550 22745.81 8.70 0 -119680 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10872 23.19 2.17 12 0.72 983.00 10493.00 37550 20250124 -39.28 16600 20240909 37.35 37550 -39.28 20250124 19800 15.15 20250409 37550 -39.28 20250124 16600 37.35 20240909 2.62 Y 103590 1000 476 억 4146735 N N 29632 N 00 N
3 20250414 150735 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22750 200 2 0.89 7124625475 313276 96.15 23150 23350 22300 29300 15800 22550 22742.33 8.70 0 -112393 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10848 23.14 2.17 12 0.66 983.00 10493.00 37550 20250124 -39.41 16600 20240909 37.05 37550 -39.41 20250124 19800 14.90 20250409 37550 -39.41 20250124 16600 37.05 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
4 20250414 140733 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22350 -200 5 -0.89 6090787350 267388 82.06 23150 23350 22300 29300 15800 22550 22778.84 8.70 0 -107206 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10658 22.74 2.13 12 0.56 983.00 10493.00 37550 20250124 -40.48 16600 20240909 34.64 37550 -40.48 20250124 19800 12.88 20250409 37550 -40.48 20250124 16600 34.64 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
5 20250414 130732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22575 25 2 0.11 4927645600 215445 66.12 23150 23350 22500 29300 15800 22550 22871.94 8.70 0 -104256 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10765 22.97 2.15 12 0.45 983.00 10493.00 37550 20250124 -39.88 16600 20240909 35.99 37550 -39.88 20250124 19800 14.02 20250409 37550 -39.88 20250124 16600 35.99 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
6 20250414 120735 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22600 50 2 0.22 4389835550 191616 58.81 23150 23350 22550 29300 15800 22550 22909.55 8.70 0 -97886 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10777 22.99 2.15 12 0.40 983.00 10493.00 37550 20250124 -39.81 16600 20240909 36.14 37550 -39.81 20250124 19800 14.14 20250409 37550 -39.81 20250124 16600 36.14 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
7 20250414 110731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22600 50 2 0.22 3973178275 173242 53.17 23150 23350 22550 29300 15800 22550 22934.27 8.70 0 -92279 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10777 22.99 2.15 12 0.36 983.00 10493.00 37550 20250124 -39.81 16600 20240909 36.14 37550 -39.81 20250124 19800 14.14 20250409 37550 -39.81 20250124 16600 36.14 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
8 20250414 100733 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22950 400 2 1.77 2974419225 129438 39.73 23150 23350 22650 29300 15800 22550 22979.49 8.70 0 -62307 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10944 23.35 2.19 12 0.27 983.00 10493.00 37550 20250124 -38.88 16600 20240909 38.25 37550 -38.88 20250124 19800 15.91 20250409 37550 -38.88 20250124 16600 38.25 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
9 20250414 090734 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22700 150 2 0.67 675925750 29503 9.05 23150 23150 22650 29300 15800 22550 22910.41 8.70 0 -18825 23316 22932 22266 21882 21216 23125 22075 477 6750 1000 16230 50 1 47685390 10825 23.09 2.16 12 0.06 983.00 10493.00 37550 20250124 -39.55 16600 20240909 36.75 37550 -39.55 20250124 19800 14.65 20250409 37550 -39.55 20250124 16600 36.75 20240909 2.62 Y 103590 1000 476 억 4146735 N N 14837 N 00 N
10 20250411 160725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22550 250 2 1.12 7243100725 325828 52.08 21800 22650 21600 28950 15650 22300 22229.71 8.65 0 14536 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10753 22.94 2.15 12 0.68 983.00 10493.00 37550 20250124 -39.95 16600 20240909 35.84 37550 -39.95 20250124 19800 13.89 20250409 37550 -39.95 20250124 16600 35.84 20240909 2.51 Y 103590 1000 476 억 4123395 N N 14837 N 00 N
11 20250411 150731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22500 200 2 0.90 6364681575 286862 45.85 21800 22600 21600 28950 15650 22300 22187.26 8.65 0 3837 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10729 22.89 2.14 12 0.60 983.00 10493.00 37550 20250124 -40.08 16600 20240909 35.54 37550 -40.08 20250124 19800 13.64 20250409 37550 -40.08 20250124 16600 35.54 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
12 20250411 140730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22500 200 2 0.90 5665521375 255788 40.89 21800 22550 21600 28950 15650 22300 22149.29 8.65 0 -3060 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10729 22.89 2.14 12 0.54 983.00 10493.00 37550 20250124 -40.08 16600 20240909 35.54 37550 -40.08 20250124 19800 13.64 20250409 37550 -40.08 20250124 16600 35.54 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N